KissMeData/001630/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	183400	45668900	53900	53900	53900	53900	21
3	20231016	183300	45668900	53900	53900	53900	53900	0
4	20231016	183200	45668900	53900	53900	53900	53900	0
5	20231016	183100	45668900	53900	53900	53900	53900	0
6	20231016	183000	45668900	53900	53900	53900	53900	0
7	20231016	182900	45668900	53900	53900	53900	53900	0
8	20231016	182800	45668900	53900	53900	53900	53900	0
9	20231016	182700	45668900	53900	53900	53900	53900	0
10	20231016	182600	45668900	53900	53900	53900	53900	0
11	20231016	182500	45668900	53900	53900	53900	53900	0
12	20231016	182400	45668900	53900	53900	53900	53900	0
13	20231016	182300	45668900	53900	53900	53900	53900	0
14	20231016	182200	45668900	53900	53900	53900	53900	0
15	20231016	182100	45668900	53900	53900	53900	53900	0
16	20231016	182000	45668900	53900	53900	53900	53900	0
17	20231016	181900	45668900	53900	53900	53900	53900	0
18	20231016	181800	45668900	53900	53900	53900	53900	0
19	20231016	181700	45668900	53900	53900	53900	53900	0
20	20231016	181600	45668900	53900	53900	53900	53900	0
21	20231016	181500	45668900	53900	53900	53900	53900	0
22	20231016	181400	45668900	53900	53900	53900	53900	0
23	20231016	181300	45668900	53900	53900	53900	53900	0
24	20231016	181200	45668900	53900	53900	53900	53900	0
25	20231016	181100	45668900	53900	53900	53900	53900	0
26	20231016	181000	45668900	53900	53900	53900	53900	0
27	20231016	180900	45668900	53900	53900	53900	53900	0
28	20231016	180800	45668900	53900	53900	53900	53900	0
29	20231016	180700	45668900	53900	53900	53900	53900	0
30	20231016	180600	45668900	53900	53900	53900	53900	0
31	20231016	180500	45668900	53900	53900	53900	53900	0
32	20231016	180400	45668900	53900	53900	53900	53900	21
33	20231016	180300	45668900	53900	53900	53900	53900	0
34	20231016	180200	45668900	53900	53900	53900	53900	0
35	20231016	180100	45668900	53900	53900	53900	53900	0
36	20231016	180000	45668900	53900	53900	53900	53900	0
37	20231016	175900	45668900	53900	53900	53900	53900	0
38	20231016	175800	45668900	53900	53900	53900	53900	0
39	20231016	175700	45668900	53900	53900	53900	53900	0
40	20231016	175600	45668900	53900	53900	53900	53900	0
41	20231016	175500	45668900	53900	53900	53900	53900	0
42	20231016	175400	45668900	53900	53900	53900	53900	0
43	20231016	175300	45668900	53900	53900	53900	53900	0
44	20231016	175200	45668900	53900	53900	53900	53900	0
45	20231016	175100	45668900	53900	53900	53900	53900	0
46	20231016	175000	45668900	53900	53900	53900	53900	0
47	20231016	174900	45668900	53900	53900	53900	53900	0
48	20231016	174800	45668900	53900	53900	53900	53900	0
49	20231016	174700	45668900	53900	53900	53900	53900	0
50	20231016	174600	45668900	53900	53900	53900	53900	0
51	20231016	174500	45668900	53900	53900	53900	53900	0
52	20231016	174400	45668900	53900	53900	53900	53900	0
53	20231016	174300	45668900	53900	53900	53900	53900	0
54	20231016	174200	45668900	53900	53900	53900	53900	0
55	20231016	174100	45668900	53900	53900	53900	53900	0
56	20231016	174000	45668900	53900	53900	53900	53900	0
57	20231016	173900	45668900	53900	53900	53900	53900	0
58	20231016	173800	45668900	53900	53900	53900	53900	0
59	20231016	173700	45668900	53900	53900	53900	53900	0
60	20231016	173600	45668900	53900	53900	53900	53900	0
61	20231016	173500	45668900	53900	53900	53900	53900	0
62	20231016	173400	45668900	53900	53900	53900	53900	21
63	20231016	173300	45668900	53900	53900	53900	53900	0
64	20231016	173200	45668900	53900	53900	53900	53900	0
65	20231016	173100	45668900	53900	53900	53900	53900	0
66	20231016	173000	45668900	53900	53900	53900	53900	0
67	20231016	172900	45668900	53900	53900	53900	53900	0
68	20231016	172800	45668900	53900	53900	53900	53900	0
69	20231016	172700	45668900	53900	53900	53900	53900	0
70	20231016	172600	45668900	53900	53900	53900	53900	0
71	20231016	172500	45668900	53900	53900	53900	53900	0
72	20231016	172400	45668900	53900	53900	53900	53900	0
73	20231016	172300	45668900	53900	53900	53900	53900	0
74	20231016	172200	45668900	53900	53900	53900	53900	0
75	20231016	172100	45668900	53900	53900	53900	53900	0
76	20231016	172000	45668900	53900	53900	53900	53900	0
77	20231016	171900	45668900	53900	53900	53900	53900	0
78	20231016	171800	45668900	53900	53900	53900	53900	0
79	20231016	171700	45668900	53900	53900	53900	53900	0
80	20231016	171600	45668900	53900	53900	53900	53900	0
81	20231016	171500	45668900	53900	53900	53900	53900	0
82	20231016	171400	45668900	53900	53900	53900	53900	0
83	20231016	171300	45668900	53900	53900	53900	53900	0
84	20231016	171200	45668900	53900	53900	53900	53900	0
85	20231016	171100	45668900	53900	53900	53900	53900	0
86	20231016	171000	45668900	53900	53900	53900	53900	0
87	20231016	170900	45668900	53900	53900	53900	53900	0
88	20231016	170800	45668900	53900	53900	53900	53900	0
89	20231016	170700	45668900	53900	53900	53900	53900	0
90	20231016	170600	45668900	53900	53900	53900	53900	0
91	20231016	170500	45668900	53900	53900	53900	53900	0
92	20231016	170400	45668900	53900	53900	53900	53900	21
93	20231016	170300	45668900	53900	53900	53900	53900	0
94	20231016	170200	45668900	53900	53900	53900	53900	0
95	20231016	170100	45668900	53900	53900	53900	53900	0
96	20231016	170000	45668900	53900	53900	53900	53900	0
97	20231016	165900	45668900	53900	53900	53900	53900	0
98	20231016	165800	45668900	53900	53900	53900	53900	0
99	20231016	165700	45668900	53900	53900	53900	53900	0
100	20231016	165600	45668900	53900	53900	53900	53900	0
101	20231016	165500	45668900	53900	53900	53900	53900	0
102	20231016	165400	45668900	53900	53900	53900	53900	0
103	20231016	165300	45668900	53900	53900	53900	53900	0
104	20231016	165200	45668900	53900	53900	53900	53900	0
105	20231016	165100	45668900	53900	53900	53900	53900	0
106	20231016	165000	45668900	53900	53900	53900	53900	0
107	20231016	164900	45668900	53900	53900	53900	53900	0
108	20231016	164800	45668900	53900	53900	53900	53900	0
109	20231016	164700	45668900	53900	53900	53900	53900	0
110	20231016	164600	45668900	53900	53900	53900	53900	0
111	20231016	164500	45668900	53900	53900	53900	53900	0
112	20231016	164400	45668900	53900	53900	53900	53900	0
113	20231016	164300	45668900	53900	53900	53900	53900	0
114	20231016	164200	45668900	53900	53900	53900	53900	0
115	20231016	164100	45668900	53900	53900	53900	53900	0
116	20231016	164000	45668900	53900	53900	53900	53900	0
117	20231016	163900	45668900	53900	53900	53900	53900	0
118	20231016	163800	45668900	53900	53900	53900	53900	0
119	20231016	163700	45668900	53900	53900	53900	53900	0
120	20231016	163600	45668900	53900	53900	53900	53900	0
121	20231016	163500	45668900	53900	53900	53900	53900	0
122	20231016	163400	45668900	53900	53900	53900	53900	21
123	20231016	163300	45668900	53900	53900	53900	53900	0
124	20231016	163200	45668900	53900	53900	53900	53900	0
125	20231016	163100	45668900	53900	53900	53900	53900	0
126	20231016	163000	45668900	53900	53900	53900	53900	0
127	20231016	162900	45668900	53900	53900	53900	53900	0
128	20231016	162800	45668900	53900	53900	53900	53900	0
129	20231016	162700	45668900	53900	53900	53900	53900	0
130	20231016	162600	45668900	53900	53900	53900	53900	0
131	20231016	162500	45668900	53900	53900	53900	53900	0
132	20231016	162400	45668900	53900	53900	53900	53900	0
133	20231016	162300	45668900	53900	53900	53900	53900	0
134	20231016	162200	45668900	53900	53900	53900	53900	0
135	20231016	162100	45668900	53900	53900	53900	53900	0
136	20231016	162000	45668900	53900	53900	53900	53900	0
137	20231016	161900	45668900	53900	53900	53900	53900	0
138	20231016	161800	45668900	53900	53900	53900	53900	0
139	20231016	161700	45668900	53900	53900	53900	53900	0
140	20231016	161600	45668900	53900	53900	53900	53900	0
141	20231016	161500	45668900	53900	53900	53900	53900	0
142	20231016	161400	45668900	53900	53900	53900	53900	0
143	20231016	161300	45668900	53900	53900	53900	53900	0
144	20231016	161200	45668900	53900	53900	53900	53900	0
145	20231016	161100	45668900	53900	53900	53900	53900	0
146	20231016	161000	45668900	53900	53900	53900	53900	0
147	20231016	160900	45668900	53900	53900	53900	53900	0
148	20231016	160800	45668900	53900	53900	53900	53900	0
149	20231016	160700	45668900	53900	53900	53900	53900	0
150	20231016	160600	45668900	53900	53900	53900	53900	0
151	20231016	160500	45668900	53900	53900	53900	53900	0
152	20231016	160400	45668900	53900	53900	53900	53900	21
153	20231016	160300	45668900	53900	53900	53900	53900	0
154	20231016	160200	45668900	53900	53900	53900	53900	0
155	20231016	160100	45668900	53900	53900	53900	53900	0
156	20231016	160000	45668900	53900	53900	53900	53900	0
157	20231016	155900	45668900	53900	53900	53900	53900	0
158	20231016	155800	45668900	53900	53900	53900	53900	0
159	20231016	155700	45668900	53900	53900	53900	53900	0
160	20231016	155600	45668900	53900	53900	53900	53900	0
161	20231016	155500	45668900	53900	53900	53900	53900	0
162	20231016	155400	45668900	53900	53900	53900	53900	0
163	20231016	155300	45668900	53900	53900	53900	53900	0
164	20231016	155200	45668900	53900	53900	53900	53900	0
165	20231016	155100	45668900	53900	53900	53900	53900	0
166	20231016	155000	45668900	53900	53900	53900	53900	0
167	20231016	154900	45668900	53900	53900	53900	53900	0
168	20231016	154800	45668900	53900	53900	53900	53900	0
169	20231016	154700	45668900	53900	53900	53900	53900	0
170	20231016	154600	45668900	53900	53900	53900	53900	0
171	20231016	154500	45668900	53900	53900	53900	53900	0
172	20231016	154400	45668900	53900	53900	53900	53900	0
173	20231016	154300	45668900	53900	53900	53900	53900	0
174	20231016	154200	45668900	53900	53900	53900	53900	0
175	20231016	154100	45668900	53900	53900	53900	53900	0
176	20231016	154000	45668900	53900	53900	53900	53900	0
177	20231016	153900	45668900	53900	53900	53900	53900	0
178	20231016	153800	45668900	53900	53900	53900	53900	0
179	20231016	153700	45668900	53900	53900	53900	53900	0
180	20231016	153600	45668900	53900	53900	53900	53900	0
181	20231016	153500	45668900	53900	53900	53900	53900	0
182	20231016	153400	45668900	53900	53900	53900	53900	21
183	20231016	153300	45668900	53900	53900	53900	53900	0
184	20231016	153200	45668900	53900	53900	53900	53900	0
185	20231016	153100	45668900	53900	53900	53900	53900	0
186	20231016	153000	45668900	53900	53900	53900	53900	21
187	20231016	152900	44537000	53700	53700	53700	53700	0
188	20231016	152800	44537000	53700	53700	53700	53700	0
189	20231016	152700	44537000	53700	53700	53700	53700	0
190	20231016	152600	44537000	53700	53700	53700	53700	0
191	20231016	152500	44537000	53700	53700	53700	53700	0
192	20231016	152400	44537000	53700	53700	53700	53700	0
193	20231016	152300	44537000	53700	53700	53700	53700	0
194	20231016	152200	44537000	53700	53700	53700	53700	0
195	20231016	152100	44537000	53700	53700	53700	53700	0
196	20231016	152000	44537000	53700	53700	53700	53700	0
197	20231016	151900	44537000	53700	53700	53700	53700	0
198	20231016	151800	44537000	53700	53700	53700	53700	0
199	20231016	151700	44537000	53700	53500	53700	53500	11
200	20231016	151600	43947100	53400	53400	53400	53400	0
201	20231016	151500	43947100	53400	53400	53400	53400	0
202	20231016	151400	43947100	53400	53400	53400	53400	0
203	20231016	151300	43947100	53400	53400	53400	53400	0
204	20231016	151200	43947100	53400	53400	53400	53400	0
205	20231016	151100	43947100	53400	53400	53400	53400	0
206	20231016	151000	43947100	53400	53400	53400	53400	0
207	20231016	150900	43947100	53400	53400	53400	53400	3
208	20231016	150800	43786900	53500	53500	53500	53500	2
209	20231016	150700	43679900	53500	53500	53500	53500	0
210	20231016	150600	43679900	53500	53500	53500	53500	0
211	20231016	150500	43679900	53500	53500	53500	53500	0
212	20231016	150400	43679900	53500	53500	53500	53500	0
213	20231016	150300	43679900	53500	53500	53500	53500	2
214	20231016	150200	43572900	53400	53400	53400	53400	0
215	20231016	150100	43572900	53400	53400	53400	53400	0
216	20231016	150000	43572900	53400	53400	53400	53400	2
217	20231016	145900	43466100	53400	53400	53400	53400	2
218	20231016	145800	43359300	53500	53500	53500	53500	0
219	20231016	145700	43359300	53500	53500	53500	53500	9
220	20231016	145600	42877800	53500	53500	53500	53500	0
221	20231016	145500	42877800	53500	53500	53500	53500	0
222	20231016	145400	42877800	53500	53500	53500	53500	0
223	20231016	145300	42877800	53500	53500	53500	53500	0
224	20231016	145200	42877800	53500	53500	53500	53500	0
225	20231016	145100	42877800	53500	53500	53500	53500	0
226	20231016	145000	42877800	53500	53500	53500	53500	0
227	20231016	144900	42877800	53500	53500	53500	53500	0
228	20231016	144800	42877800	53500	53500	53500	53500	0
229	20231016	144700	42877800	53500	53500	53500	53500	0
230	20231016	144600	42877800	53500	53500	53500	53500	1
231	20231016	144500	42824300	53400	53400	53400	53400	1
232	20231016	144400	42770900	53500	53500	53500	53500	0
233	20231016	144300	42770900	53500	53500	53500	53500	0
234	20231016	144200	42770900	53500	53500	53500	53500	0
235	20231016	144100	42770900	53500	53500	53500	53500	3
236	20231016	144000	42610400	53500	53500	53500	53500	0
237	20231016	143900	42610400	53500	53500	53500	53500	0
238	20231016	143800	42610400	53500	53500	53500	53500	20
239	20231016	143700	41540400	53500	53500	53500	53500	0
240	20231016	143600	41540400	53500	53500	53500	53500	15
241	20231016	143500	40737900	53400	53400	53400	53400	0
242	20231016	143400	40737900	53400	53400	53400	53400	0
243	20231016	143300	40737900	53400	53400	53400	53400	0
244	20231016	143200	40737900	53400	53400	53400	53400	0
245	20231016	143100	40737900	53400	53500	53500	53400	4
246	20231016	143000	40524000	53400	53400	53400	53400	1
247	20231016	142900	40470600	53400	53400	53400	53400	0
248	20231016	142800	40470600	53400	53400	53400	53400	0
249	20231016	142700	40470600	53400	53400	53400	53400	0
250	20231016	142600	40470600	53400	53400	53400	53400	0
251	20231016	142500	40470600	53400	53400	53400	53400	0
252	20231016	142400	40470600	53400	53400	53400	53400	1
253	20231016	142300	40417200	53300	53300	53300	53300	0
254	20231016	142200	40417200	53300	53300	53300	53300	0
255	20231016	142100	40417200	53300	53300	53300	53300	0
256	20231016	142000	40417200	53300	53300	53300	53300	2
257	20231016	141900	40310600	53400	53400	53400	53400	0
258	20231016	141800	40310600	53400	53400	53400	53400	0
259	20231016	141700	40310600	53400	53400	53400	53400	0
260	20231016	141600	40310600	53400	53400	53400	53400	40
261	20231016	141500	38174600	53400	53400	53400	53400	0
262	20231016	141400	38174600	53400	53400	53400	53400	0
263	20231016	141300	38174600	53400	53400	53400	53400	0
264	20231016	141200	38174600	53400	53400	53400	53400	0
265	20231016	141100	38174600	53400	53400	53400	53400	0
266	20231016	141000	38174600	53400	53400	53400	53400	0
267	20231016	140900	38174600	53400	53400	53400	53400	0
268	20231016	140800	38174600	53400	53400	53400	53400	0
269	20231016	140700	38174600	53400	53400	53400	53400	0
270	20231016	140600	38174600	53400	53400	53400	53400	0
271	20231016	140500	38174600	53400	53400	53400	53400	0
272	20231016	140400	38174600	53400	53400	53400	53400	0
273	20231016	140300	38174600	53400	53400	53400	53400	1
274	20231016	140200	38121200	53400	53400	53400	53400	0
275	20231016	140100	38121200	53400	53400	53400	53400	0
276	20231016	140000	38121200	53400	53400	53400	53400	1
277	20231016	135900	38067800	53500	53500	53500	53500	1
278	20231016	135800	38014300	53400	53400	53400	53400	0
279	20231016	135700	38014300	53400	53400	53400	53400	0
280	20231016	135600	38014300	53400	53400	53400	53400	0
281	20231016	135500	38014300	53400	53400	53400	53400	0
282	20231016	135400	38014300	53400	53400	53400	53400	0
283	20231016	135300	38014300	53400	53400	53400	53400	0
284	20231016	135200	38014300	53400	53400	53400	53400	0
285	20231016	135100	38014300	53400	53400	53400	53400	0
286	20231016	135000	38014300	53400	53400	53400	53400	0
287	20231016	134900	38014300	53400	53400	53400	53400	1
288	20231016	134800	37960900	53400	53400	53400	53400	0
289	20231016	134700	37960900	53400	53400	53400	53400	0
290	20231016	134600	37960900	53400	53400	53400	53400	0
291	20231016	134500	37960900	53400	53400	53400	53400	0
292	20231016	134400	37960900	53400	53400	53400	53400	0
293	20231016	134300	37960900	53400	53400	53400	53400	0
294	20231016	134200	37960900	53400	53400	53400	53400	1
295	20231016	134100	37907500	53400	53400	53400	53400	0
296	20231016	134000	37907500	53400	53400	53400	53400	1
297	20231016	133900	37854100	53400	53400	53400	53400	0
298	20231016	133800	37854100	53400	53400	53400	53400	0
299	20231016	133700	37854100	53400	53400	53400	53400	0
300	20231016	133600	37854100	53400	53400	53400	53400	0
301	20231016	133500	37854100	53400	53400	53400	53400	1
302	20231016	133400	37800700	53500	53500	53500	53500	2
303	20231016	133300	37693700	53500	53500	53500	53500	1
304	20231016	133200	37640200	53400	53400	53400	53400	0
305	20231016	133100	37640200	53400	53400	53400	53400	0
306	20231016	133000	37640200	53400	53400	53400	53400	1
307	20231016	132900	37586800	53400	53400	53400	53400	0
308	20231016	132800	37586800	53400	53400	53400	53400	0
309	20231016	132700	37586800	53400	53400	53400	53400	1
310	20231016	132600	37533400	53400	53400	53400	53400	0
311	20231016	132500	37533400	53400	53400	53400	53400	0
312	20231016	132400	37533400	53400	53400	53400	53400	0
313	20231016	132300	37533400	53400	53400	53400	53400	0
314	20231016	132200	37533400	53400	53400	53400	53400	0
315	20231016	132100	37533400	53400	53400	53400	53400	0
316	20231016	132000	37533400	53400	53400	53400	53400	0
317	20231016	131900	37533400	53400	53400	53400	53400	1
318	20231016	131800	37480000	53400	53400	53400	53400	0
319	20231016	131700	37480000	53400	53400	53400	53400	0
320	20231016	131600	37480000	53400	53400	53400	53400	0
321	20231016	131500	37480000	53400	53400	53400	53400	0
322	20231016	131400	37480000	53400	53400	53400	53400	0
323	20231016	131300	37480000	53400	53400	53400	53400	0
324	20231016	131200	37480000	53400	53400	53400	53400	0
325	20231016	131100	37480000	53400	53400	53400	53400	0
326	20231016	131000	37480000	53400	53400	53400	53400	0
327	20231016	130900	37480000	53400	53400	53400	53400	0
328	20231016	130800	37480000	53400	53400	53400	53400	0
329	20231016	130700	37480000	53400	53400	53400	53400	1
330	20231016	130600	37426600	53400	53400	53400	53400	1
331	20231016	130500	37373200	53300	53300	53300	53300	0
332	20231016	130400	37373200	53300	53300	53300	53300	0
333	20231016	130300	37373200	53300	53300	53300	53300	0
334	20231016	130200	37373200	53300	53300	53300	53300	0
335	20231016	130100	37373200	53300	53300	53300	53300	0
336	20231016	130000	37373200	53300	53300	53300	53300	2
337	20231016	125900	37266600	53300	53300	53300	53300	0
338	20231016	125800	37266600	53300	53300	53300	53300	0
339	20231016	125700	37266600	53300	53300	53300	53300	0
340	20231016	125600	37266600	53300	53400	53400	53300	10
341	20231016	125500	36732700	53400	53400	53400	53400	1
342	20231016	125400	36679300	53400	53400	53400	53400	0
343	20231016	125300	36679300	53400	53400	53400	53400	0
344	20231016	125200	36679300	53400	53400	53400	53400	0
345	20231016	125100	36679300	53400	53400	53400	53400	0
346	20231016	125000	36679300	53400	53400	53400	53400	0
347	20231016	124900	36679300	53400	53400	53400	53400	0
348	20231016	124800	36679300	53400	53400	53400	53400	0
349	20231016	124700	36679300	53400	53400	53400	53400	0
350	20231016	124600	36679300	53400	53400	53400	53400	0
351	20231016	124500	36679300	53400	53400	53400	53400	1
352	20231016	124400	36625900	53400	53400	53400	53400	4
353	20231016	124300	36412300	53500	53500	53500	53500	0
354	20231016	124200	36412300	53500	53500	53500	53500	0
355	20231016	124100	36412300	53500	53500	53500	53500	0
356	20231016	124000	36412300	53500	53500	53500	53500	0
357	20231016	123900	36412300	53500	53500	53500	53500	1
358	20231016	123800	36358800	53400	53400	53400	53400	0
359	20231016	123700	36358800	53400	53400	53400	53400	0
360	20231016	123600	36358800	53400	53400	53400	53400	0
361	20231016	123500	36358800	53400	53400	53400	53400	0
362	20231016	123400	36358800	53400	53400	53400	53400	0
363	20231016	123300	36358800	53400	53400	53400	53400	0
364	20231016	123200	36358800	53400	53400	53400	53400	0
365	20231016	123100	36358800	53400	53400	53400	53400	1
366	20231016	123000	36305400	53400	53400	53400	53400	1
367	20231016	122900	36252000	53400	53400	53400	53400	0
368	20231016	122800	36252000	53400	53400	53400	53400	0
369	20231016	122700	36252000	53400	53400	53400	53400	0
370	20231016	122600	36252000	53400	53400	53400	53400	0
371	20231016	122500	36252000	53400	53400	53400	53400	0
372	20231016	122400	36252000	53400	53400	53400	53400	1
373	20231016	122300	36198600	53400	53400	53400	53400	0
374	20231016	122200	36198600	53400	53400	53400	53400	0
375	20231016	122100	36198600	53400	53400	53400	53400	0
376	20231016	122000	36198600	53400	53400	53400	53400	7
377	20231016	121900	35824800	53400	53400	53400	53400	0
378	20231016	121800	35824800	53400	53400	53400	53400	0
379	20231016	121700	35824800	53400	53400	53400	53400	1
380	20231016	121600	35771400	53500	53500	53500	53500	1
381	20231016	121500	35717900	53400	53400	53400	53400	0
382	20231016	121400	35717900	53400	53400	53400	53400	0
383	20231016	121300	35717900	53400	53400	53400	53400	0
384	20231016	121200	35717900	53400	53400	53400	53400	0
385	20231016	121100	35717900	53400	53400	53400	53400	0
386	20231016	121000	35717900	53400	53400	53400	53400	0
387	20231016	120900	35717900	53400	53400	53400	53400	0
388	20231016	120800	35717900	53400	53400	53400	53400	0
389	20231016	120700	35717900	53400	53400	53400	53400	0
390	20231016	120600	35717900	53400	53400	53400	53400	0
391	20231016	120500	35717900	53400	53400	53400	53400	0
392	20231016	120400	35717900	53400	53400	53400	53400	0
393	20231016	120300	35717900	53400	53400	53400	53400	1
394	20231016	120200	35664500	53400	53400	53400	53400	0
395	20231016	120100	35664500	53400	53400	53400	53400	0
396	20231016	120000	35664500	53400	53400	53400	53400	1
397	20231016	115900	35611100	53400	53400	53400	53400	0
398	20231016	115800	35611100	53400	53400	53400	53400	0
399	20231016	115700	35611100	53400	53400	53400	53400	0
400	20231016	115600	35611100	53400	53400	53400	53400	0
401	20231016	115500	35611100	53400	53400	53400	53400	0
402	20231016	115400	35611100	53400	53400	53400	53400	1
403	20231016	115300	35557700	53400	53400	53400	53400	0
404	20231016	115200	35557700	53400	53400	53400	53400	0
405	20231016	115100	35557700	53400	53400	53400	53400	0
406	20231016	115000	35557700	53400	53400	53400	53400	0
407	20231016	114900	35557700	53400	53400	53400	53400	1
408	20231016	114800	35504300	53400	53400	53400	53400	0
409	20231016	114700	35504300	53400	53400	53400	53400	0
410	20231016	114600	35504300	53400	53400	53400	53400	0
411	20231016	114500	35504300	53400	53400	53400	53400	0
412	20231016	114400	35504300	53400	53400	53400	53400	0
413	20231016	114300	35504300	53400	53400	53400	53400	0
414	20231016	114200	35504300	53400	53400	53400	53400	0
415	20231016	114100	35504300	53400	53400	53400	53400	0
416	20231016	114000	35504300	53400	53400	53400	53400	1
417	20231016	113900	35450900	53400	53400	53400	53400	0
418	20231016	113800	35450900	53400	53400	53400	53400	1
419	20231016	113700	35397500	53400	53400	53400	53400	0
420	20231016	113600	35397500	53400	53400	53400	53400	0
421	20231016	113500	35397500	53400	53400	53400	53400	0
422	20231016	113400	35397500	53400	53400	53400	53400	0
423	20231016	113300	35397500	53400	53400	53400	53400	0
424	20231016	113200	35397500	53400	53400	53400	53400	0
425	20231016	113100	35397500	53400	53400	53400	53400	0
426	20231016	113000	35397500	53400	53400	53400	53400	1
427	20231016	112900	35344100	53400	53400	53400	53400	0
428	20231016	112800	35344100	53400	53400	53400	53400	1
429	20231016	112700	35290700	53400	53400	53400	53400	0
430	20231016	112600	35290700	53400	53400	53400	53400	0
431	20231016	112500	35290700	53400	53400	53400	53400	0
432	20231016	112400	35290700	53400	53400	53400	53400	0
433	20231016	112300	35290700	53400	53400	53400	53400	0
434	20231016	112200	35290700	53400	53400	53400	53400	0
435	20231016	112100	35290700	53400	53400	53400	53400	0
436	20231016	112000	35290700	53400	53400	53400	53400	0
437	20231016	111900	35290700	53400	53400	53400	53400	1
438	20231016	111800	35237300	53500	53500	53500	53500	0
439	20231016	111700	35237300	53500	53500	53500	53500	0
440	20231016	111600	35237300	53500	53500	53500	53500	0
441	20231016	111500	35237300	53500	53500	53500	53500	0
442	20231016	111400	35237300	53500	53500	53500	53500	25
443	20231016	111300	33899800	53500	53500	53500	53500	0
444	20231016	111200	33899800	53500	53500	53500	53500	0
445	20231016	111100	33899800	53500	53500	53500	53500	0
446	20231016	111000	33899800	53500	53500	53500	53500	0
447	20231016	110900	33899800	53500	53500	53500	53500	0
448	20231016	110800	33899800	53500	53500	53500	53500	0
449	20231016	110700	33899800	53500	53500	53500	53500	0
450	20231016	110600	33899800	53500	53500	53500	53500	0
451	20231016	110500	33899800	53500	53500	53500	53500	1
452	20231016	110400	33846300	53600	53600	53600	53600	0
453	20231016	110300	33846300	53600	53600	53600	53600	0
454	20231016	110200	33846300	53600	53600	53600	53600	0
455	20231016	110100	33846300	53600	53600	53600	53600	0
456	20231016	110000	33846300	53600	53600	53600	53600	31
457	20231016	105900	32184700	53600	53600	53600	53600	0
458	20231016	105800	32184700	53600	53600	53600	53600	0
459	20231016	105700	32184700	53600	53600	53600	53600	1
460	20231016	105600	32131100	53600	53600	53600	53600	0
461	20231016	105500	32131100	53600	53600	53600	53600	2
462	20231016	105400	32023900	53600	53600	53600	53600	0
463	20231016	105300	32023900	53600	53600	53600	53600	0
464	20231016	105200	32023900	53600	53600	53600	53600	1
465	20231016	105100	31970300	53600	53600	53600	53600	0
466	20231016	105000	31970300	53600	53600	53600	53600	1
467	20231016	104900	31916700	53600	53600	53600	53600	1
468	20231016	104800	31863100	53600	53600	53600	53600	0
469	20231016	104700	31863100	53600	53600	53600	53600	0
470	20231016	104600	31863100	53600	53600	53600	53600	0
471	20231016	104500	31863100	53600	53600	53600	53600	1
472	20231016	104400	31809500	54100	54100	54100	54100	0
473	20231016	104300	31809500	54100	54100	54100	54100	0
474	20231016	104200	31809500	54100	54100	54100	54100	0
475	20231016	104100	31809500	54100	54100	54100	54100	0
476	20231016	104000	31809500	54100	54100	54100	54100	0
477	20231016	103900	31809500	54100	54100	54100	54100	0
478	20231016	103800	31809500	54100	54100	54100	54100	0
479	20231016	103700	31809500	54100	54100	54100	54100	1
480	20231016	103600	31755400	53900	53700	54000	53700	149
481	20231016	103500	23716100	53500	53500	53500	53500	0
482	20231016	103400	23716100	53500	53500	53500	53500	0
483	20231016	103300	23716100	53500	53500	53500	53500	0
484	20231016	103200	23716100	53500	53500	53500	53500	0
485	20231016	103100	23716100	53500	53500	53500	53500	0
486	20231016	103000	23716100	53500	53500	53500	53500	0
487	20231016	102900	23716100	53500	53500	53500	53500	0
488	20231016	102800	23716100	53500	53500	53500	53500	1
489	20231016	102700	23662600	53800	53800	53800	53800	0
490	20231016	102600	23662600	53800	53800	53800	53800	0
491	20231016	102500	23662600	53800	53800	53800	53800	0
492	20231016	102400	23662600	53800	53800	53800	53800	0
493	20231016	102300	23662600	53800	53800	53800	53800	0
494	20231016	102200	23662600	53800	53800	53800	53800	0
495	20231016	102100	23662600	53800	53800	53800	53800	0
496	20231016	102000	23662600	53800	53700	53800	53700	2
497	20231016	101900	23555100	53800	53800	53800	53800	0
498	20231016	101800	23555100	53800	53800	53800	53800	0
499	20231016	101700	23555100	53800	53800	53800	53800	0
500	20231016	101600	23555100	53800	53800	53800	53800	1
501	20231016	101500	23501300	53400	53400	53400	53400	0
502	20231016	101400	23501300	53400	53400	53400	53400	0
503	20231016	101300	23501300	53400	53400	53400	53400	0
504	20231016	101200	23501300	53400	53400	53400	53400	0
505	20231016	101100	23501300	53400	53400	53400	53400	0
506	20231016	101000	23501300	53400	53400	53400	53400	77
507	20231016	100900	19389500	53300	53300	53300	53300	0
508	20231016	100800	19389500	53300	53300	53300	53300	0
509	20231016	100700	19389500	53300	53300	53300	53300	0
510	20231016	100600	19389500	53300	53300	53300	53300	1
511	20231016	100500	19336200	53300	53300	53300	53300	0
512	20231016	100400	19336200	53300	53300	53300	53300	0
513	20231016	100300	19336200	53300	53300	53300	53300	0
514	20231016	100200	19336200	53300	53300	53300	53300	0
515	20231016	100100	19336200	53300	53300	53300	53300	50
516	20231016	100000	16671200	53400	53400	53400	53400	0
517	20231016	095900	16671200	53400	53400	53400	53400	0
518	20231016	095800	16671200	53400	53400	53400	53400	0
519	20231016	095700	16671200	53400	53400	53400	53400	0
520	20231016	095600	16671200	53400	53400	53400	53400	0
521	20231016	095500	16671200	53400	53400	53400	53400	1
522	20231016	095400	16617800	53400	53400	53400	53400	0
523	20231016	095300	16617800	53400	53400	53400	53400	0
524	20231016	095200	16617800	53400	53400	53400	53400	3
525	20231016	095100	16457600	53400	53400	53400	53400	0
526	20231016	095000	16457600	53400	53400	53400	53400	20
527	20231016	094900	15389600	53300	53300	53300	53300	0
528	20231016	094800	15389600	53300	53300	53300	53300	0
529	20231016	094700	15389600	53300	53300	53300	53300	0
530	20231016	094600	15389600	53300	53300	53300	53300	1
531	20231016	094500	15336300	53300	53300	53300	53300	0
532	20231016	094400	15336300	53300	53300	53300	53300	20
533	20231016	094300	14270300	53400	53400	53400	53400	0
534	20231016	094200	14270300	53400	53400	53400	53400	0
535	20231016	094100	14270300	53400	53400	53400	53400	0
536	20231016	094000	14270300	53400	53400	53400	53400	1
537	20231016	093900	14216900	53300	53300	53300	53300	0
538	20231016	093800	14216900	53300	53300	53300	53300	0
539	20231016	093700	14216900	53300	53300	53300	53300	0
540	20231016	093600	14216900	53300	53300	53300	53300	0
541	20231016	093500	14216900	53300	53300	53300	53300	0
542	20231016	093400	14216900	53300	53300	53300	53300	9
543	20231016	093300	13737200	53300	53300	53300	53300	0
544	20231016	093200	13737200	53300	53300	53300	53300	0
545	20231016	093100	13737200	53300	53200	53300	53200	104
546	20231016	093000	8194400	53300	53300	53300	53300	0
547	20231016	092900	8194400	53300	53300	53300	53300	0
548	20231016	092800	8194400	53300	53300	53300	53300	0
549	20231016	092700	8194400	53300	53300	53300	53300	2
550	20231016	092600	8087800	53400	53400	53400	53400	0
551	20231016	092500	8087800	53400	53400	53400	53400	0
552	20231016	092400	8087800	53400	53400	53400	53400	2
553	20231016	092300	7981000	53300	53300	53300	53300	0
554	20231016	092200	7981000	53300	53300	53300	53300	22
555	20231016	092100	6808400	53400	53400	53400	53400	2
556	20231016	092000	6701600	53400	53400	53400	53400	0
557	20231016	091900	6701600	53400	53400	53400	53400	2
558	20231016	091800	6594800	53400	53400	53400	53400	2
559	20231016	091700	6488000	53400	53400	53400	53400	32
560	20231016	091600	4779200	53300	53300	53300	53300	0
561	20231016	091500	4779200	53300	53300	53300	53300	0
562	20231016	091400	4779200	53300	53300	53300	53300	9
563	20231016	091300	4299500	53300	53300	53300	53300	0
564	20231016	091200	4299500	53300	53300	53300	53300	0
565	20231016	091100	4299500	53300	53300	53300	53300	0
566	20231016	091000	4299500	53300	53300	53300	53300	0
567	20231016	090900	4299500	53300	53300	53300	53300	1
568	20231016	090800	4246200	53800	53800	53800	53800	0
569	20231016	090700	4246200	53800	53800	53800	53800	1
570	20231016	090600	4192400	53500	53500	53500	53500	0
571	20231016	090500	4192400	53500	53800	53800	53500	2
572	20231016	090400	4085100	53800	53800	53800	53800	0
573	20231016	090300	4085100	53800	53800	53800	53800	1
574	20231016	090200	4031300	53300	53300	53300	53300	0
575	20231016	090100	4031300	53300	53400	53500	53300	31
576	20231016	090000	2376000	54000	54000	54000	54000	44